MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Corn
Jul '20320^4  S0^0321^6319^2320^0320^4630436004231:19:59 pmOption
Sep '20325^2  S0^0326^4324^0324^4325^2159582706781:19:56 pmOption
Dec '20334^4  S0^0335^6333^6334^2334^4219323670671:19:59 pmOption
Mar '21346^4  S0^0348^2346^2347^0346^43875571601:19:57 pmOption
May '21354^0  S0^0355^4353^4354^0354^01047188331:19:57 pmOption
Jul '21359^2  S0^0360^4358^4359^0359^21318646741:19:59 pmOption
Sep '21358^6  S0^0360^0358^2358^2358^6484213151:14:59 pmOption
Dec '21365^4  S0^0366^6365^0365^6365^41806610961:19:42 pmOption
Mar '22375^0  S0^0375^4374^4375^4375^08619351:19:09 pmOption
Soybeans
Jul '20848^4  S0^0851^2843^4848^0848^4812103095581:19:59 pmOption
Aug '20850^2  S0^0852^6845^2849^2850^211019463171:19:59 pmOption
Sep '20850^4  S0^0853^4846^2850^4850^47264265171:19:56 pmOption
Nov '20855^4  S0^0859^0851^6855^0855^4351931793681:19:59 pmOption
Jan '21859^0  S0^0862^2855^2858^6859^06601662691:19:23 pmOption
Mar '21855^6  S0^0858^6852^0854^6855^679741306831:19:23 pmOption
May '21855^2  S0^0858^4851^2853^6855^23479581061:19:23 pmOption
Jul '21863^2  S0^0866^2859^2860^6863^21089316281:19:56 pmOption
Aug '21864^4  S0^0866^4864^2864^2864^460199412:03:29 pmOption
Sep '21859^4  S+10^2862^6859^2862^6859^45884512:05:29 pmOption
Wheat
Jul '20504^4  S0^0511^6501^2507^6504^4395742039491:19:57 pmOption
Sep '20508^0  S0^0514^6504^4511^2508^013421799211:19:55 pmOption
Dec '20517^2  S0^0523^6514^0520^6517^211417631451:18:43 pmOption
Mar '21525^2  S0^0531^2522^4528^0525^23371214711:18:09 pmOption
May '21528^4  S0^0534^0526^0531^0528^437249741:19:29 pmOption
Jul '21526^2  S0^0531^0523^4527^4526^227973481:18:14 pmOption
Sep '21529^6  S0^0533^4529^4533^4529^65210221:18:14 pmOption
Dec '21539^6  S0^0540^6538^6539^6539^63238101:17:08 pmOption
Mar '22545^2  S0^0547^0542^0547^0545^217145012:20:53 pmOption
Soymeal
Jul '20282.00  S0.00285.00281.80284.20282.00357131676731:19:59 pmOption
Aug '20284.40  S0.00287.10284.30286.30284.408927370821:19:57 pmOption
Sep '20286.70  S0.00289.00286.50288.80286.704420285591:19:28 pmOption
Oct '20288.50  S0.00290.50288.40290.00288.502742189581:17:27 pmOption
Dec '20292.20  S0.00293.90291.90293.40292.2015537789591:19:57 pmOption
Jan '21293.20  S0.00294.70293.00294.30293.202617207141:18:33 pmOption
Mar '21291.50  S0.00292.90291.30292.30291.502282381681:18:32 pmOption
May '21290.60  S0.00292.10290.40291.20290.601218243401:18:43 pmOption
Jul '21293.10  S0.00294.70292.80293.70293.10719157231:14:00 pmOption
Aug '21293.90  S-2.10295.10293.90294.80293.90195380212:58:56 pmOption
Soyoil
Jul '2027.60  S0.0027.7427.0627.2227.60625441653431:19:59 pmOption
Aug '2027.79  S0.0027.9127.2527.4127.799715524761:19:52 pmOption
Sep '2027.96  S0.0028.0627.4327.5927.963719425091:19:38 pmOption
Oct '2028.12  S0.0028.2227.6227.7528.122976233141:17:22 pmOption
Dec '2028.46  S0.0028.5827.9628.1228.4616954931321:19:51 pmOption
Jan '2128.65  S0.0028.7628.2028.3228.651742168921:19:51 pmOption
Mar '2128.78  S0.0028.8928.2928.4828.782048336551:19:51 pmOption
May '2128.92  S0.0029.0528.4928.5328.921164242241:19:51 pmOption
Jul '2129.13  S0.0029.2628.6728.7329.131458131111:18:06 pmOption
Aug '2129.20  S+0.8429.3028.9729.0629.2023623221:08:59 pmOption
Minneapolis Wheat
Jul '20513^2  S0^0520^4512^0517^6513^22203363821:27:50 pmOption
Sep '20524^4  S0^0531^2523^4528^4524^41188190481:24:19 pmOption
Dec '20537^6  S0^0543^6537^2541^6537^6747103811:14:59 pmOption
Mar '21550^4  S0^0554^0550^0553^2550^44745231:14:35 pmOption
May '21558^6  S0^0558^6558^6558^6558^6120141:29:00 pmOption
Jul '21563^6  S0^0563^6563^6563^6563^621791:14:24 pmOption
Sep '21566^0  S0^0566^0566^0566^0566^0127:14:03 amOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Live Cattle
Jun '20100.800  S0.000101.00099.45099.975100.8007072329361:04:58 pmOption
Aug '20100.725  S+1.475100.85099.20099.850100.725191791081961:04:59 pmOption
Oct '20102.850  S+1.225103.000101.675102.075102.8508155545101:04:59 pmOption
Dec '20105.975  S+0.925106.025105.075105.300105.9757043358471:04:59 pmOption
Feb '21109.500  S0.000109.825108.850109.175109.5002508152001:04:55 pmOption
Feeder Cattle
May '20126.250  P0.000126.250126.250126.250126.250248125211:56:09 amOption
Aug '20134.025  S0.000135.000133.025134.200134.0253028161141:04:59 pmOption
Sep '20135.075  S0.000135.925134.025135.000135.075133851341:04:59 pmOption
Oct '20135.925  S0.000136.675134.900136.000135.92574538911:04:50 pmOption
Nov '20136.525  S0.000137.225135.525136.475136.52536222571:04:39 pmOption
Lean Hogs
Jun '2060.175  S0.00062.00060.05060.10060.1756468243601:04:59 pmOption
Jul '2059.300  S0.00061.17558.82559.47559.30014950667281:04:58 pmOption
Aug '2057.600  S0.00058.95056.80057.17557.6009640427621:04:59 pmOption
Oct '2053.100  S0.00053.75052.10052.25053.1004163387151:04:59 pmOption
Dec '2053.300  S0.00053.75052.50052.87553.3002526296201:04:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Crude Oil
Jul '2032.29-0.5232.3631.9632.1032.814033282709315:16:46 pmOption
Aug '2032.74-0.4932.8032.4032.4833.235202284935:16:43 pmOption
Sep '2033.23-0.4633.2632.9133.0133.69797603296755:16:27 pmOption
Oct '2033.62-0.4233.6533.6233.6534.04329151157635:12:46 pmOption
Nov '2033.85-0.5733.8533.8533.8534.42203381147645:07:02 pmOption
Unleaded Gasoline
Jun '200.9797-0.01360.98250.97150.97380.993311810159185:13:34 pmOption
Jul '201.0095-0.00821.01100.99881.00721.0177465371129095:16:02 pmOption
Aug '201.0277-0.00711.02881.01801.02531.034830760428365:16:15 pmOption
Sep '201.0315-0.00851.03381.03001.03001.040019984514565:13:34 pmOption
Heating Oil
Jun '200.9504-0.02170.95040.94660.94660.97219465156625:06:13 pmOption
Jul '200.9920-0.01790.99320.98400.98991.009943108822335:16:38 pmOption
Aug '201.0245-0.01721.02451.01921.02401.041718887335295:10:22 pmOption
Sep '201.0721  P0.00001.09531.05081.09291.072116704356323:58:53 pmOption
Oct '201.0962  P0.00001.11981.07581.11211.09627198254363:58:53 pmOption
Natural Gas
Jun '201.722  P0.0001.8151.7111.7741.722299318871:29:41 pmOption
Jul '201.877-0.0091.8781.8731.8781.8861535973539975:16:07 pmOption
Aug '201.960-0.0121.9631.9591.9631.97236434760585:14:20 pmOption
Sep '202.014-0.0102.0142.0122.0122.024253671486715:06:32 pmOption
Oct '202.102  P0.0002.1652.0822.1372.102224251033233:59:27 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Silver
May '2017.686  S0.00017.68617.68617.68617.68611251:53:35 pmOption
Jul '2017.760+0.00317.83517.75517.80017.757642011169085:16:37 pmOption
Sep '2017.855+2.39217.85517.85517.85517.8383448226485:12:03 pmOption
Copper
May '202.4025  P0.00002.42052.37552.42052.40252326309:28:19 amOption
Jul '202.3885+0.00652.38952.38702.38752.382072215992415:15:29 pmOption
Sep '202.4010+0.00552.40202.40052.40202.39557293353245:13:24 pmOption
Gold
Jun '201706.4-4.31710.31705.71709.31710.7132442955725:15:01 pmOption
Aug '201722.8-4.01726.51721.51725.01726.81575653069545:16:11 pmOption
Oct '201734.7  P0.01736.91709.81732.61734.76616225693:10:19 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
30 yr Bond
Jun '20179-2-0-19179-8179-1179-8179-155437313963665:16:31 pmOption
Sep '20177-16-0-19177-22177-15177-20177-294291877894125:16:32 pmOption
10 yr Bond
Jun '20139-0-0-28139-2.5138-31.5139-2139-4249753712726005:15:22 pmOption
Sep '20138-23.5-0-28.5138-25.5138-22.5138-25138-27194449623563365:16:51 pmOption
5 yr Bond
Jun '20125-18.5-0-30.5125-20125-18.25125-19.5125-20182098512797145:16:51 pmOption
Sep '20125-12.5-0-30.25125-14.25125-12.25125-14.25125-14.25154008026755735:16:51 pmOption
2 yr Bond
Jun '20110-7.6250-0110-7.75110-7.5110-7.75110-7.6259723088231055:15:10 pmOption
Sep '20110-11.875-0-31.75110-12.125110-11.875110-12.125110-12.12581944015661225:16:51 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Euro Currency
Jun '201.1010+0.00161.10131.10091.10111.09952440385452125:15:54 pmOption
Sep '201.1016  P0.00001.10561.09601.10051.1016301072223:55:21 pmOption
Japanese Yen
Jun '200.009284-0.0000040.0092870.0092840.0092850.009288909041515505:16:17 pmOption
Sep '200.009302  P0.0000000.0093240.0092810.0093160.00930260818603:50:01 pmOption
Canadian Dollar
Jun '200.7270+0.00130.72700.72670.72680.7258819391207935:15:46 pmOption
Sep '200.7270+0.00120.72700.72690.72690.7258122647625:03:03 pmOption
British Pound
Jun '201.2261+0.00051.22631.22601.22621.22561169121843705:14:10 pmOption
Sep '201.2260  P0.00001.23451.22141.23411.2260114433332:46:50 pmOption
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOption
Mini Dow Jones
Jun '2025543+925563255222554325534252101765335:16:51 pmOption
Sep '2025439+1825439254392543925421310115:00:00 pmOption
Emini SP500
Jun '203034.25-1.253036.503031.753035.003035.50206631131215885:16:51 pmOption
Sep '203024.00+39.003027.003022.253025.003025.507730387725:15:04 pmOption
Emini Nasdaq 100
Jun '209429.00-3.509441.259417.759436.509432.505563002077515:16:51 pmOption
Sep '209420.00+29.009420.009420.009420.009416.751222055:00:39 pmOption